KKR: KKR & Co. Inc.
$ 151.00 |
|
-- 0 0% |
Open: | 151.00 |
High: | 151.00 |
Low: | 151.00 |
Volume: | N/A |
$ 151.00
-1.15 -0.76%
Open: | 153.22 |
High: | 153.87 |
Low: | 149.36 |
Volume: | 3,048,481 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 153.22 | 153.87 | 149.36 | 151.00 | 3,048,481 | -1.15 | -0.76 |
2025-07-28 | 152.37 | 152.97 | 151.64 | 152.15 | 2,443,453 | -0.01 | -0.01 |
2025-07-25 | 150.56 | 152.93 | 149.67 | 152.16 | 2,871,710 | +1.97 | +1.31 |
2025-07-24 | 153.20 | 153.20 | 149.64 | 150.19 | 4,132,722 | +1.93 | +1.30 |
2025-07-23 | 146.21 | 148.44 | 144.91 | 148.26 | 2,423,468 | +3.29 | +2.27 |
2025-07-22 | 144.33 | 145.22 | 142.25 | 144.97 | 2,039,849 | +0.69 | +0.48 |
2025-07-21 | 146.62 | 146.66 | 144.14 | 144.28 | 2,890,415 | -1.70 | -1.16 |
2025-07-18 | 147.72 | 148.29 | 145.39 | 145.98 | 3,123,269 | -1.62 | -1.10 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 153.87 On 2025-07-29 |
144.91 On 2025-07-23 |
6.03 | 4.16 | 153.20 On 2025-07-24 |
149.67 On 2025-07-25 |
-2.30 | 150.75 |
10D | 153.87 On 2025-07-29 |
137.69 On 2025-07-16 |
13.79 | 10.05 | 148.29 On 2025-07-18 |
142.25 On 2025-07-22 |
-4.08 | 147.96 |
20D | 153.87 On 2025-07-29 |
130.86 On 2025-07-01 |
17.97 | 13.51 | 143.78 On 2025-07-10 |
136.74 On 2025-07-15 |
-4.89 | 142.93 |
WTD | 153.87 On 2025-07-29 |
149.36 On 2025-07-29 |
-1.16 | -0.76 | 152.97 On 2025-07-28 |
152.97 On 2025-07-28 |
0.00 | 151.58 |
MTD | 153.87 On 2025-07-29 |
130.86 On 2025-07-01 |
17.97 | 13.51 | 143.78 On 2025-07-10 |
136.74 On 2025-07-15 |
-4.89 | 142.93 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.69 | -0.29 | -1.81 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |